Spot 259.95
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.30 | 61.90 | 60.60 | — | — | 200 | 60.5% | +0.00 | — | — | 0.15 | — |
| — | 49.00 | 51.90 | 50.45 | +1.00 | 58.2% | 210 | — | — | — | — | 1.00 | — |
| — | 39.00 | 42.10 | 40.55 | +1.00 | 58.6% | 220 | 58.6% | -0.00 | — | — | 1.10 | — |
| — | 34.30 | 37.00 | 35.65 | +1.00 | 59.3% | 225 | 59.3% | -0.00 | — | — | 3.50 | — |
| — | 29.30 | 32.40 | 30.85 | +0.99 | 59.4% | 230 | 59.4% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 24.40 | 27.40 | 25.90 | +0.97 | 58.2% | 235 | 58.2% | -0.03 | — | — | 0.30 | — |
| — | 18.50 | 22.70 | 20.60 | +0.94 | 56.5% | 240 | 56.5% | -0.06 | 0.42 | 0.30 | 0.55 | — |
| — | 14.60 | 17.90 | 16.25 | +0.89 | 55.0% | 245 | 55.0% | -0.11 | 0.60 | 0.10 | 1.10 | — |
| — | 10.00 | 13.60 | 11.80 | +0.80 | 54.1% | 250 | 54.1% | -0.20 | 1.35 | 1.20 | 1.50 | — |
| — | 8.20 | 11.70 | 9.95 | — | — | 252.5 | — | — | 1.88 | 1.50 | 2.25 | — |
| — | 5.70 | 10.00 | 7.85 | — | — | 255 | — | — | 2.52 | 2.05 | 3.00 | — |
| — | 4.00 | 8.50 | 6.25 | — | — | 257.5 | — | — | 3.15 | 2.10 | 4.20 | — |
| — | 3.60 | 6.90 | 5.25 | — | — | 260 | — | — | 4.95 | 3.30 | 6.60 | — |
| — | 2.55 | 5.00 | 3.77 | — | — | 262.5 | — | — | 6.25 | 4.10 | 8.40 | — |
| — | 1.35 | 4.20 | 2.77 | +0.35 | 53.8% | 265 | — | — | 7.80 | 6.50 | 9.10 | — |
| — | 1.50 | 4.50 | 3.00 | — | — | 267.5 | — | — | 8.70 | 7.30 | 10.10 | — |
| — | 0.85 | 2.30 | 1.57 | — | — | 270 | 54.8% | -0.77 | 11.55 | 9.50 | 13.60 | — |
| — | 0.25 | 4.00 | 2.12 | — | — | 272.5 | — | — | 13.60 | 11.60 | 15.60 | — |
| — | 0.15 | 1.85 | 1.00 | +0.14 | 56.3% | 275 | — | — | 15.75 | 13.70 | 17.80 | — |
| — | 0.20 | 1.10 | 0.65 | — | — | 277.5 | 57.2% | -0.89 | 18.05 | 16.00 | 20.10 | — |
| — | 0.10 | 0.60 | 0.35 | — | — | 280 | 58.0% | -0.92 | 20.40 | 18.70 | 22.10 | — |
| — | — | 0.40 | — | — | — | 282.5 | — | — | 22.75 | 20.70 | 24.80 | — |
| — | 0.05 | 0.45 | 0.25 | — | — | 285 | — | — | 25.25 | 23.20 | 27.30 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 287.5 | — | — | 27.65 | 25.60 | 29.70 | — |
| — | 0.10 | 0.60 | 0.35 | +0.03 | 62.1% | 290 | 62.1% | -0.98 | 29.60 | 28.10 | 31.10 | — |
| 41 | — | 0.15 | — | +0.02 | 63.3% | 292.5 | 63.3% | -0.98 | 32.50 | 30.60 | 34.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 64.6% | 295 | 64.6% | -0.99 | 35.05 | 33.20 | 36.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 65.8% | 297.5 | 65.8% | -0.99 | 37.10 | 35.70 | 38.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 67.1% | 300 | 67.1% | -0.99 | 39.75 | 38.00 | 41.50 | — |
| — | — | 0.30 | — | +0.01 | 68.4% | 302.5 | 68.4% | -1.00 | 42.65 | 40.70 | 44.60 | — |
| — | — | 0.15 | — | +0.01 | 69.7% | 305 | 69.7% | -1.00 | 45.15 | 43.20 | 47.10 | — |
| — | — | 4.30 | — | +0.00 | 70.9% | 307.5 | 70.9% | -1.00 | 47.65 | 45.70 | 49.60 | — |
| — | — | 0.45 | — | +0.00 | 72.1% | 310 | 72.1% | -1.00 | 49.80 | 48.40 | 51.20 | — |
| — | — | 1.95 | — | +0.00 | 73.2% | 312.5 | 73.2% | -1.00 | 52.65 | 50.70 | 54.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.